La bourse ferme dans 1 h 37 min
CAC 40
8 037,22 +44,35 (+0,55 %) Euro Stoxx 50
5 032,77 +49,10 (+0,99 %) Dow Jones
38 612,04 -74,28 (-0,19 %) EUR/USD
1,0854 0,0000 (-0,00 %) Gold future
2 354,00 +8,20 (+0,35 %) Bitcoin EUR
64 714,46 +2 010,47 (+3,21 %)
The Cigna Group (CI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:53AM EDT. Marché ouvert.
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CI260116C00145000 | 2023-12-12 10:39AM EDT | 145.00 | 163.63 | 163.50 | 167.50 | 0.00 | - | 3 | 1 | 0.00% |
| CI260116C00150000 | 2024-05-02 2:25PM EDT | 150.00 | 200.50 | 198.50 | 203.00 | 0.00 | - | 1 | 5 | 56.20% |
| CI260116C00155000 | 2024-04-02 12:08PM EDT | 155.00 | 213.40 | 195.00 | 199.50 | 0.00 | - | 3 | 3 | 56.85% |
| CI260116C00170000 | 2024-04-02 12:06PM EDT | 170.00 | 200.40 | 182.00 | 185.90 | 0.00 | - | 3 | 5 | 53.85% |
| CI260116C00180000 | 2024-01-19 3:16PM EDT | 180.00 | 138.00 | 170.00 | 174.50 | 0.00 | - | 4 | 4 | 51.07% |
| CI260116C00185000 | 2023-10-11 12:12PM EDT | 185.00 | 125.40 | 123.00 | 126.80 | 0.00 | - | 2 | 2 | 0.00% |
| CI260116C00190000 | 2023-10-11 12:12PM EDT | 190.00 | 121.50 | 119.50 | 123.00 | 0.00 | - | 8 | 8 | 0.00% |
| CI260116C00195000 | 2023-12-01 10:54AM EDT | 195.00 | 90.80 | 118.50 | 122.50 | 0.00 | - | 1 | 3 | 0.00% |
| CI260116C00200000 | 2024-04-26 9:33AM EDT | 200.00 | 167.09 | 143.50 | 147.50 | 0.00 | - | 2 | 10 | 34.96% |
| CI260116C00210000 | 2023-12-11 10:36AM EDT | 210.00 | 103.00 | 110.10 | 114.50 | 0.00 | - | 1 | 1 | 0.00% |
| CI260116C00220000 | 2024-04-08 1:00PM EDT | 220.00 | 157.37 | 142.00 | 146.20 | 0.00 | - | 2 | 3 | 50.39% |
| CI260116C00230000 | 2024-04-30 1:45PM EDT | 230.00 | 145.00 | 117.50 | 121.50 | 0.00 | - | 1 | 9 | 32.48% |
| CI260116C00240000 | 2024-06-03 9:30AM EDT | 240.00 | 123.60 | 117.50 | 121.50 | -2.58 | -2.04% | 2 | 1 | 39.65% |
| CI260116C00250000 | 2024-05-02 11:05AM EDT | 250.00 | 124.54 | 114.00 | 116.50 | 0.00 | - | 11 | 34 | 40.95% |
| CI260116C00260000 | 2024-04-04 12:28PM EDT | 260.00 | 129.50 | 106.00 | 110.00 | 0.00 | - | 1 | 105 | 40.69% |
| CI260116C00270000 | 2024-04-04 9:34AM EDT | 270.00 | 120.31 | 98.60 | 102.70 | 0.00 | - | 10 | 38 | 39.65% |
| CI260116C00280000 | 2024-05-02 3:47PM EDT | 280.00 | 95.61 | 91.50 | 95.50 | 0.00 | - | 1 | 87 | 38.57% |
| CI260116C00290000 | 2024-05-30 11:22AM EDT | 290.00 | 76.00 | 82.50 | 85.50 | 0.00 | - | 1 | 25 | 35.48% |
| CI260116C00300000 | 2024-05-24 12:42PM EDT | 300.00 | 70.10 | 75.00 | 78.00 | 0.00 | - | 5 | 25 | 34.09% |
| CI260116C00310000 | 2024-05-21 3:20PM EDT | 310.00 | 68.25 | 69.00 | 72.00 | 0.00 | - | 1 | 22 | 33.56% |
| CI260116C00320000 | 2024-05-02 11:05AM EDT | 320.00 | 75.16 | 65.00 | 68.90 | 0.00 | - | 11 | 75 | 34.66% |
| CI260116C00330000 | 2024-05-20 9:54AM EDT | 330.00 | 56.00 | 56.50 | 60.00 | 0.00 | - | 14 | 17 | 32.04% |
| CI260116C00340000 | 2024-05-31 11:43AM EDT | 340.00 | 47.80 | 51.00 | 55.00 | 0.00 | - | 1 | 16 | 31.67% |
| CI260116C00350000 | 2024-05-23 12:11PM EDT | 350.00 | 47.40 | 45.50 | 49.40 | 0.00 | - | 2 | 24 | 30.79% |
| CI260116C00360000 | 2024-05-29 9:32AM EDT | 360.00 | 37.28 | 40.50 | 45.00 | 0.00 | - | 1 | 21 | 30.46% |
| CI260116C00370000 | 2024-05-24 12:14PM EDT | 370.00 | 34.20 | 36.00 | 39.70 | 0.00 | - | 6 | 23 | 29.46% |
| CI260116C00380000 | 2024-05-20 9:54AM EDT | 380.00 | 32.50 | 31.50 | 35.70 | 0.00 | - | 10 | 66 | 29.05% |
| CI260116C00390000 | 2024-05-20 3:53PM EDT | 390.00 | 27.37 | 28.10 | 31.70 | 0.00 | - | 4 | 32 | 28.49% |
| CI260116C00400000 | 2024-05-29 9:41AM EDT | 400.00 | 22.55 | 24.50 | 28.10 | 0.00 | - | 1 | 22 | 28.01% |
| CI260116C00410000 | 2024-05-21 9:40AM EDT | 410.00 | 22.10 | 21.00 | 25.10 | 0.00 | - | 1 | 9 | 27.73% |
| CI260116C00420000 | 2024-05-20 3:19PM EDT | 420.00 | 18.73 | 18.60 | 22.10 | 0.00 | - | 1 | 21 | 27.30% |
| CI260116C00430000 | 2024-05-02 3:40PM EDT | 430.00 | 23.75 | 17.40 | 19.70 | 0.00 | - | 1 | 6 | 27.11% |
| CI260116C00440000 | 2024-04-09 1:22PM EDT | 440.00 | 28.07 | 19.40 | 23.10 | 0.00 | - | 8 | 4 | 30.59% |
| CI260116C00450000 | 2024-05-29 9:41AM EDT | 450.00 | 11.05 | 12.00 | 15.30 | 0.00 | - | 1 | 10 | 26.56% |
| CI260116C00460000 | 2024-05-29 9:32AM EDT | 460.00 | 10.03 | 9.90 | 13.40 | 0.00 | - | 2 | 26 | 26.29% |
| CI260116C00470000 | 2024-05-02 3:31PM EDT | 470.00 | 14.91 | 9.70 | 12.00 | 0.00 | - | 2 | 0 | 26.27% |
| CI260116C00490000 | 2024-03-08 3:13PM EDT | 490.00 | 13.30 | 16.50 | 19.00 | 0.00 | - | 2 | 2 | 33.51% |
| CI260116C00500000 | 2024-03-27 2:42PM EDT | 500.00 | 16.30 | 11.70 | 13.10 | 0.00 | - | 2 | 2 | 30.08% |
| CI260116C00540000 | 2024-05-29 9:32AM EDT | 540.00 | 3.78 | 2.40 | 6.00 | 0.00 | - | 1 | 2 | 26.80% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CI260116P00130000 | 2024-02-12 11:19AM EDT | 130.00 | 1.30 | 0.45 | 2.80 | 0.00 | - | 1 | 1 | 47.11% |
| CI260116P00135000 | 2023-12-08 2:59PM EDT | 135.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CI260116P00140000 | 2023-12-11 11:57AM EDT | 140.00 | 2.64 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 49.60% |
| CI260116P00145000 | 2024-03-27 11:08AM EDT | 145.00 | 2.00 | 0.00 | 3.80 | 0.00 | - | 1 | 339 | 45.28% |
| CI260116P00150000 | 2024-01-29 12:16PM EDT | 150.00 | 3.50 | 0.50 | 3.80 | 0.00 | - | 1 | 19 | 43.70% |
| CI260116P00155000 | 2024-01-31 4:21PM EDT | 155.00 | 3.60 | 0.00 | 4.00 | 0.00 | - | 150 | 163 | 42.68% |
| CI260116P00160000 | 2024-02-13 10:59AM EDT | 160.00 | 2.70 | 1.05 | 5.50 | 0.00 | - | 10 | 72 | 44.61% |
| CI260116P00165000 | 2023-11-15 10:56AM EDT | 165.00 | 5.50 | 3.10 | 6.20 | 0.00 | - | 1 | 3 | 44.47% |
| CI260116P00170000 | 2024-04-16 9:53AM EDT | 170.00 | 3.25 | 0.50 | 5.00 | 0.00 | - | 2 | 5 | 40.55% |
| CI260116P00175000 | 2024-01-29 11:34AM EDT | 175.00 | 5.70 | 1.50 | 5.50 | 0.00 | - | 1 | 8 | 40.12% |
| CI260116P00180000 | 2024-02-12 11:19AM EDT | 180.00 | 4.15 | 3.00 | 5.80 | 0.00 | - | 1 | 8 | 39.26% |
| CI260116P00185000 | 2024-01-10 12:07PM EDT | 185.00 | 5.75 | 3.40 | 5.30 | 0.00 | - | - | 1 | 36.96% |
| CI260116P00190000 | 2024-02-12 3:04PM EDT | 190.00 | 4.90 | 4.00 | 5.80 | 0.00 | - | 1 | 4 | 36.52% |
| CI260116P00200000 | 2024-05-09 1:02PM EDT | 200.00 | 4.10 | 2.00 | 5.60 | 0.00 | - | 1 | 4 | 33.58% |
| CI260116P00210000 | 2024-05-15 10:06AM EDT | 210.00 | 5.30 | 3.00 | 6.50 | 0.00 | - | 1 | 1 | 32.49% |
| CI260116P00220000 | 2024-01-18 4:40PM EDT | 220.00 | 11.76 | 6.60 | 8.40 | 0.00 | - | 9 | 11 | 32.59% |
| CI260116P00230000 | 2024-02-14 10:38AM EDT | 230.00 | 9.37 | 7.70 | 10.20 | 0.00 | - | 23 | 9 | 32.21% |
| CI260116P00240000 | 2024-05-28 1:12PM EDT | 240.00 | 9.00 | 6.80 | 9.50 | 0.00 | - | 1 | 20 | 28.93% |
| CI260116P00250000 | 2024-05-17 12:12PM EDT | 250.00 | 10.80 | 8.30 | 11.20 | 0.00 | - | 1 | 30 | 28.26% |
| CI260116P00260000 | 2024-05-20 10:43AM EDT | 260.00 | 12.55 | 9.80 | 12.60 | 0.00 | - | 1 | 21 | 27.13% |
| CI260116P00270000 | 2024-05-15 1:28PM EDT | 270.00 | 14.00 | 11.60 | 14.40 | 0.00 | - | 2 | 11 | 26.22% |
| CI260116P00280000 | 2024-05-23 12:11PM EDT | 280.00 | 16.10 | 13.80 | 16.80 | 0.00 | - | 1 | 12 | 25.63% |
| CI260116P00290000 | 2024-05-23 12:11PM EDT | 290.00 | 18.50 | 16.00 | 19.60 | 0.00 | - | 1 | 9 | 25.14% |
| CI260116P00300000 | 2024-05-28 12:43PM EDT | 300.00 | 22.00 | 18.60 | 21.90 | 0.00 | - | 1 | 17 | 24.09% |
| CI260116P00310000 | 2024-05-23 12:11PM EDT | 310.00 | 24.40 | 21.50 | 24.90 | 0.00 | - | 1 | 28 | 23.34% |
| CI260116P00320000 | 2024-05-29 12:00PM EDT | 320.00 | 28.80 | 24.50 | 28.00 | 0.00 | - | 5 | 24 | 22.46% |
| CI260116P00330000 | 2024-05-28 3:06PM EDT | 330.00 | 32.50 | 28.50 | 32.20 | 0.00 | - | 32 | 71 | 22.04% |
| CI260116P00340000 | 2024-05-16 12:35PM EDT | 340.00 | 36.20 | 32.50 | 36.20 | 0.00 | - | 1 | 7 | 21.28% |
| CI260116P00350000 | 2024-04-25 11:38AM EDT | 350.00 | 37.90 | 40.90 | 44.30 | 0.00 | - | 1 | 3 | 22.67% |
| CI260116P00360000 | 2024-04-15 3:49PM EDT | 360.00 | 46.20 | 42.00 | 45.40 | 0.00 | - | 47 | 53 | 19.77% |
| CI260116P00370000 | 2023-11-14 3:47PM EDT | 370.00 | 82.18 | 74.60 | 79.00 | 0.00 | - | 5 | 0 | 35.45% |
| CI260116P00380000 | 2024-04-22 1:02PM EDT | 380.00 | 52.25 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
